Hangzhou Chuhuan Science & Technology Company Limited - 001336.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.8	23.3	23.3	23.87	23.2	1.23M
August 21, 2025	23.87	23.71	23.71	24.18	23.53	1.48M
August 20, 2025	23.65	23.63	23.63	23.7	23.23	1.07M
August 19, 2025	23.27	23.77	23.77	23.77	22.92	1.76M
August 18, 2025	23.39	23.15	23.15	23.52	23.04	1.63M
August 15, 2025	23.39	23.14	23.14	23.93	23.07	1.84M
August 14, 2025	24.1	23.36	23.36	24.37	23.36	1.21M
August 13, 2025	24.49	24.09	24.09	24.58	24.04	976,000
August 12, 2025	24.49	24.37	24.37	24.69	24.23	1.06M
August 11, 2025	24.44	24.37	24.37	24.89	23.92	1.67M
August 08, 2025	23.73	24.06	24.06	24.08	23.4	1.22M
August 07, 2025	23.65	23.62	23.62	24.15	23.55	1.19M
August 06, 2025	23.87	23.65	23.65	23.97	23.5	1.26M
August 05, 2025	23.37	23.74	23.74	23.85	23.3	1.26M
August 04, 2025	23.15	23.24	23.24	23.32	22.68	1.15M
August 01, 2025	22.38	23.01	23.01	23.06	22.23	1.47M
July 31, 2025	22.71	22.41	22.41	23.3	22.26	1.15M
July 30, 2025	22.8	22.71	22.71	22.89	22.34	1.08M
July 29, 2025	22.72	22.79	22.79	22.89	22.45	1.28M
July 28, 2025	22.54	22.71	22.71	22.95	22.35	1.75M
July 25, 2025	22.29	22.48	22.48	22.66	22.12	1.79M
July 24, 2025	22.32	22.29	22.29	22.47	22.13	1.16M
July 23, 2025	22.21	22.12	22.12	22.38	22.02	921,400
July 22, 2025	22.49	22.19	22.19	22.51	22.07	1.12M
July 21, 2025	22.26	22.47	22.47	22.61	22.26	1.75M
July 18, 2025	22.22	22.23	22.23	22.43	21.81	1.52M
July 17, 2025	22.85	22.2	22.2	22.96	22.04	2.16M
July 16, 2025	22.5	22.45	22.45	22.56	21.78	2.31M
July 15, 2025	22.58	22.09	22.09	22.58	21.63	2.31M
July 14, 2025	21.66	22.36	22.36	22.36	21.52	1.73M
July 11, 2025	21.76	21.58	21.58	21.8	21.2	940,888
July 10, 2025	21.7	21.76	21.64	21.9	21.45	1.08M
July 09, 2025	21.81	21.79	21.67	22.12	21.68	1.2M
July 08, 2025	21.95	21.81	21.69	21.97	21.55	1.51M
July 07, 2025	21.14	21.72	21.6	21.8	21.04	1.35M
July 04, 2025	21.63	21.14	21.02	21.64	21.06	1.03M
July 03, 2025	21.51	21.56	21.44	21.64	21.3	1.12M
July 02, 2025	21.56	21.5	21.38	21.87	21.17	2.26M
July 01, 2025	21.38	21.25	21.13	21.55	21.01	1.53M
June 30, 2025	21.39	21.27	21.15	21.39	21.1	933,202
June 27, 2025	20.98	21.2	21.2	21.25	20.91	1.18M
June 26, 2025	21.14	20.88	20.88	21.27	20.83	970,793
June 25, 2025	21.28	21.09	21.09	21.29	20.86	1.1M
June 24, 2025	20.27	21.03	21.03	21.1	20.26	2.24M
June 23, 2025	19.34	20.18	20.18	20.23	19.21	2.12M
June 20, 2025	19.79	19.38	19.38	19.87	19.16	1.48M
June 19, 2025	20.48	19.69	19.69	20.5	19.51	1.91M
June 18, 2025	20.63	20.45	20.45	20.77	20.29	1.17M
June 17, 2025	20.98	20.63	20.63	21.2	20.52	1.46M
June 16, 2025	20.65	20.89	20.89	21.31	20.64	2.15M
June 13, 2025	21.28	20.69	20.69	21.29	20.63	2.23M
June 12, 2025	21.22	21.28	21.28	21.35	21.02	1.27M
June 11, 2025	21.18	21.19	21.19	21.42	21.06	1.61M
June 10, 2025	21.49	21.1	21.1	21.69	20.84	1.81M
June 09, 2025	21.29	21.44	21.44	21.63	21.16	1.72M
June 06, 2025	21.08	21.11	21.11	21.16	20.67	1.29M
June 05, 2025	21.12	20.89	20.89	21.21	20.67	1.8M
June 04, 2025	20.67	20.89	20.89	20.98	20.6	1.82M
June 03, 2025	20.46	20.65	20.65	20.86	20.46	1.53M
May 30, 2025	21.35	20.72	20.72	21.5	20.55	1.94M

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ) SHZ